南都物业(603506)股票行情
南都物业(603506)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.26 | 13.15 | -0.07 | -0.53% | 13.04 | 13.50 | 58661 | 7799.97 | 3.12% |
| 2025-07-31 | 13.70 | 13.22 | -0.50 | -3.64% | 13.20 | 13.72 | 49957 | 6706.05 | 2.66% |
| 2025-07-30 | 13.53 | 13.72 | 0.29 | 2.16% | 13.38 | 13.94 | 80433 | 10996.54 | 4.28% |
| 2025-07-29 | 13.60 | 13.43 | -0.16 | -1.18% | 13.39 | 13.77 | 32022 | 4333.92 | 1.71% |
| 2025-07-28 | 13.37 | 13.59 | 0.12 | 0.89% | 13.24 | 13.78 | 48887 | 6593.57 | 2.60% |
| 2025-07-25 | 13.00 | 13.47 | 0.43 | 3.30% | 13.00 | 13.59 | 58108 | 7743.37 | 3.09% |
| 2025-07-24 | 13.00 | 13.04 | 0.06 | 0.46% | 12.94 | 13.16 | 29925 | 3908.83 | 1.59% |
| 2025-07-23 | 13.19 | 12.98 | -0.21 | -1.59% | 12.95 | 13.23 | 31668 | 4151.32 | 1.69% |
| 2025-07-22 | 13.28 | 13.19 | -0.08 | -0.60% | 13.06 | 13.36 | 26453 | 3483.30 | 1.41% |
| 2025-07-21 | 13.00 | 13.27 | 0.17 | 1.30% | 13.00 | 13.50 | 41797 | 5563.35 | 2.23% |
| 2025-07-18 | 13.20 | 13.10 | -0.10 | -0.76% | 13.06 | 13.32 | 26203 | 3449.45 | 1.40% |
| 2025-07-17 | 13.17 | 13.20 | 0.04 | 0.30% | 12.94 | 13.24 | 48898 | 6395.95 | 2.60% |
| 2025-07-16 | 13.09 | 13.16 | 0.07 | 0.53% | 12.90 | 13.44 | 73866 | 9723.66 | 3.93% |
| 2025-07-15 | 13.58 | 13.09 | -0.50 | -3.68% | 12.67 | 13.58 | 87275 | 11350.22 | 4.65% |
| 2025-07-14 | 13.50 | 13.59 | -0.04 | -0.29% | 13.20 | 13.68 | 46514 | 6251.86 | 2.48% |
| 2025-07-11 | 13.55 | 13.63 | 0.21 | 1.56% | 13.36 | 13.78 | 79929 | 10852.51 | 4.26% |
| 2025-07-10 | 13.11 | 13.42 | -0.01 | -0.07% | 13.00 | 13.62 | 97044 | 12931.19 | 5.17% |
| 2025-07-09 | 13.60 | 13.43 | 0.09 | 0.67% | 13.24 | 13.95 | 86261 | 11709.67 | 4.59% |
| 2025-07-08 | 13.21 | 13.34 | 0.09 | 0.68% | 13.18 | 13.46 | 52982 | 7055.48 | 2.82% |
| 2025-07-07 | 13.17 | 13.25 | 0.06 | 0.45% | 13.13 | 13.56 | 44175 | 5884.51 | 2.35% |
| 2025-07-04 | 13.39 | 13.19 | -0.22 | -1.64% | 12.97 | 13.39 | 58333 | 7671.80 | 3.11% |
| 2025-07-03 | 13.39 | 13.41 | -0.01 | -0.07% | 13.33 | 13.71 | 73887 | 9952.25 | 3.93% |
| 2025-07-02 | 13.88 | 13.42 | -0.81 | -5.69% | 13.31 | 14.09 | 131942 | 17911.88 | 7.03% |
| 2025-07-01 | 13.19 | 14.23 | 1.18 | 9.04% | 13.10 | 14.36 | 200392 | 28015.46 | 10.67% |
| 2025-06-30 | 12.85 | 13.05 | 0.20 | 1.56% | 12.76 | 13.18 | 57160 | 7411.56 | 3.04% |
| 2025-06-27 | 12.69 | 12.85 | 0.00 | 0.00% | 12.66 | 13.18 | 62333 | 8027.49 | 3.32% |
| 2025-06-26 | 12.24 | 12.85 | 0.63 | 5.16% | 12.16 | 13.31 | 87257 | 11102.43 | 4.65% |
| 2025-06-25 | 12.12 | 12.22 | 0.10 | 0.83% | 12.00 | 12.31 | 34606 | 4201.15 | 1.84% |
| 2025-06-24 | 12.10 | 12.12 | 0.22 | 1.85% | 11.81 | 12.34 | 39132 | 4756.31 | 2.08% |
| 2025-06-23 | 11.69 | 11.90 | 0.11 | 0.93% | 11.51 | 11.97 | 25495 | 3011.92 | 1.36% |
| 2025-06-20 | 11.77 | 11.79 | 0.00 | 0.00% | 11.62 | 11.94 | 34642 | 4080.27 | 1.84% |
| 2025-06-19 | 11.97 | 11.79 | -0.21 | -1.75% | 11.75 | 12.30 | 52592 | 6291.42 | 2.80% |
| 2025-06-18 | 12.19 | 12.00 | -0.15 | -1.23% | 11.85 | 12.36 | 63834 | 7703.84 | 3.40% |
| 2025-06-17 | 12.48 | 12.15 | -0.26 | -2.10% | 12.00 | 12.48 | 44358 | 5392.26 | 2.36% |
| 2025-06-16 | 12.24 | 12.41 | 0.32 | 2.65% | 12.05 | 12.52 | 81155 | 9988.17 | 4.32% |
| 2025-06-13 | 12.18 | 12.09 | -0.12 | -0.98% | 11.79 | 12.21 | 78678 | 9439.96 | 4.19% |
| 2025-06-12 | 12.31 | 12.21 | -0.30 | -2.40% | 12.11 | 12.51 | 84843 | 10417.52 | 4.52% |
| 2025-06-11 | 12.51 | 12.51 | 0.15 | 1.21% | 12.25 | 12.61 | 87328 | 10864.49 | 4.65% |
| 2025-06-10 | 13.63 | 12.36 | -1.13 | -8.38% | 12.15 | 13.67 | 160869 | 20448.82 | 8.57% |
| 2025-06-09 | 13.92 | 13.49 | -0.26 | -1.89% | 13.26 | 13.97 | 91212 | 12347.66 | 4.86% |
| 2025-06-06 | 13.80 | 13.75 | -0.25 | -1.79% | 13.34 | 14.19 | 141773 | 19340.87 | 7.55% |
| 2025-06-05 | 14.04 | 14.00 | 0.27 | 1.97% | 13.45 | 14.60 | 181734 | 25561.47 | 9.68% |
| 2025-06-04 | 13.99 | 13.73 | -0.16 | -1.15% | 13.51 | 14.98 | 234186 | 32870.73 | 12.47% |
| 2025-06-03 | 12.98 | 13.89 | 1.26 | 9.98% | 12.98 | 13.89 | 75157 | 10176.45 | 4.00% |
| 2025-05-30 | 12.80 | 12.63 | -0.17 | -1.33% | 12.51 | 13.83 | 221804 | 28912.18 | 11.81% |
| 2025-05-29 | 12.54 | 12.80 | 0.63 | 5.18% | 12.36 | 13.39 | 277713 | 35883.33 | 14.79% |
| 2025-05-28 | 11.40 | 12.17 | 1.11 | 10.04% | 11.37 | 12.17 | 129107 | 15231.13 | 6.88% |
| 2025-05-27 | 11.08 | 11.06 | -0.03 | -0.27% | 10.91 | 11.14 | 18617 | 2053.56 | 0.99% |
| 2025-05-26 | 11.00 | 11.09 | 0.10 | 0.91% | 10.97 | 11.22 | 18988 | 2102.17 | 1.01% |
| 2025-05-23 | 11.20 | 10.99 | -0.27 | -2.40% | 10.97 | 11.27 | 28247 | 3132.28 | 1.50% |
| 2025-05-22 | 11.48 | 11.26 | -0.34 | -2.93% | 11.18 | 11.65 | 50606 | 5763.09 | 2.69% |
| 2025-05-21 | 11.63 | 11.60 | -0.04 | -0.34% | 11.43 | 11.96 | 44675 | 5200.48 | 2.38% |
| 2025-05-20 | 11.49 | 11.64 | 0.15 | 1.31% | 11.30 | 11.99 | 60105 | 6954.20 | 3.20% |
| 2025-05-19 | 10.93 | 11.49 | 0.59 | 5.41% | 10.90 | 11.80 | 83986 | 9565.85 | 4.47% |
| 2025-05-16 | 10.91 | 10.90 | 0.04 | 0.37% | 10.83 | 10.98 | 32787 | 3580.60 | 1.75% |
| 2025-05-15 | 11.22 | 10.86 | -0.36 | -3.21% | 10.82 | 11.29 | 47878 | 5239.85 | 2.55% |
| 2025-05-14 | 10.92 | 11.22 | 0.24 | 2.19% | 10.85 | 11.39 | 80911 | 9005.63 | 4.31% |
| 2025-05-13 | 11.16 | 10.98 | -0.09 | -0.81% | 10.90 | 11.20 | 42669 | 4709.10 | 2.27% |
| 2025-05-12 | 10.94 | 11.07 | 0.22 | 2.03% | 10.75 | 11.22 | 77406 | 8544.27 | 4.12% |
| 2025-05-09 | 10.96 | 10.85 | -0.05 | -0.46% | 10.82 | 11.42 | 73378 | 8114.28 | 3.91% |
| 2025-05-08 | 10.94 | 10.90 | -0.14 | -1.27% | 10.83 | 11.08 | 89541 | 9799.20 | 4.77% |
| 2025-05-07 | 11.09 | 11.04 | 0.18 | 1.66% | 10.96 | 11.95 | 165529 | 18934.20 | 8.82% |
| 2025-05-06 | 10.51 | 10.86 | 0.41 | 3.92% | 10.29 | 10.90 | 61472 | 6553.72 | 3.27% |
| 2025-04-30 | 10.39 | 10.45 | 0.06 | 0.58% | 10.32 | 10.95 | 60615 | 6402.31 | 3.23% |
| 2025-04-29 | 10.25 | 10.39 | 0.14 | 1.37% | 10.21 | 10.53 | 52685 | 5466.93 | 2.81% |
| 2025-04-28 | 10.09 | 10.25 | 0.08 | 0.79% | 9.90 | 10.42 | 83009 | 8441.42 | 4.42% |
| 2025-04-25 | 10.35 | 10.17 | 0.11 | 1.09% | 10.06 | 10.60 | 85516 | 8816.71 | 4.55% |
| 2025-04-24 | 10.13 | 10.06 | -0.11 | -1.08% | 9.90 | 10.65 | 96161 | 9774.63 | 5.12% |
| 2025-04-23 | 10.29 | 10.17 | -0.12 | -1.17% | 10.08 | 10.46 | 68185 | 6998.96 | 3.63% |
| 2025-04-22 | 10.74 | 10.29 | -0.45 | -4.19% | 10.24 | 10.76 | 97508 | 10183.13 | 5.19% |
| 2025-04-21 | 10.42 | 10.74 | 0.30 | 2.87% | 10.21 | 11.02 | 158203 | 16792.21 | 8.43% |
| 2025-04-18 | 10.95 | 10.44 | -0.09 | -0.85% | 9.89 | 11.27 | 185367 | 19316.10 | 9.87% |
| 2025-04-17 | 9.57 | 10.53 | 0.96 | 10.03% | 9.47 | 10.53 | 98781 | 9953.86 | 5.26% |
| 2025-04-16 | 10.00 | 9.57 | -0.52 | -5.15% | 9.47 | 10.25 | 73712 | 7227.45 | 3.93% |
| 2025-04-15 | 10.39 | 10.09 | -0.31 | -2.98% | 9.85 | 10.45 | 61591 | 6265.66 | 3.28% |
| 2025-04-14 | 10.73 | 10.40 | -0.30 | -2.80% | 10.13 | 10.73 | 84430 | 8780.07 | 4.50% |
| 2025-04-11 | 10.13 | 10.70 | 0.42 | 4.09% | 10.13 | 10.86 | 62289 | 6608.55 | 3.32% |
| 2025-04-10 | 9.85 | 10.28 | 0.43 | 4.37% | 9.85 | 10.40 | 53246 | 5424.11 | 2.84% |
| 2025-04-09 | 9.20 | 9.85 | 0.49 | 5.24% | 8.65 | 9.98 | 76684 | 7244.31 | 4.08% |
| 2025-04-08 | 9.98 | 9.36 | -0.56 | -5.65% | 9.04 | 10.00 | 82392 | 7721.26 | 4.39% |
上证大盘股票行情在线 K线走势图
